Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

80.44 +0.80 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 241.92 245.20 241.52 245.04 585,118 -1.04(-0.42%)
Oct 30, 2014 247.12 248.08 245.04 246.08 750,368 -3.76(-1.50%)
Oct 29, 2014 249.44 251.60 248.00 249.84 954,148 +3.28(+1.33%)
Oct 28, 2014 245.52 247.36 244.56 246.56 510,179 +1.44(+0.59%)
Oct 27, 2014 242.32 246.16 241.28 245.12 650,408 -1.92(-0.78%)
Oct 24, 2014 246.40 247.12 244.00 247.04 706,228 -1.44(-0.58%)
Oct 23, 2014 247.20 250.08 246.16 248.48 907,521 +4.08(+1.67%)
Oct 22, 2014 251.76 252.00 243.64 244.40 1,075,429 -6.00(-2.40%)
Oct 21, 2014 251.36 252.80 247.75 250.40 722,342 +1.28(+0.51%)
Oct 20, 2014 248.72 249.92 245.28 249.12 756,303 -0.88(-0.35%)
Oct 17, 2014 250.64 253.04 248.24 250.00 938,850 +1.20(+0.48%)
Oct 16, 2014 242.88 255.28 241.60 248.80 2,384,404 +3.44(+1.40%)
Oct 15, 2014 245.52 248.08 242.72 245.36 1,828,470 -1.44(-0.58%)
Oct 14, 2014 255.28 255.36 245.04 246.80 1,925,473 -9.12(-3.56%)
Oct 13, 2014 256.32 258.55 253.71 255.92 635,849 -1.52(-0.59%)
Oct 10, 2014 257.04 259.84 253.88 257.44 949,907 +0.56(+0.22%)
Oct 09, 2014 261.20 261.84 256.08 256.88 990,050 -7.12(-2.70%)
Oct 08, 2014 264.56 264.72 262.00 264.00 932,572 -3.52(-1.32%)
Oct 07, 2014 270.32 270.48 266.88 267.52 540,472 -4.80(-1.76%)
Oct 06, 2014 270.16 273.20 267.28 272.32 567,674 +2.16(+0.80%)
Oct 03, 2014 273.36 274.08 269.12 270.16 822,906 -4.80(-1.75%)
Oct 02, 2014 270.08 275.36 269.12 274.96 1,058,092 +1.76(+0.64%)
Oct 01, 2014 276.80 279.84 272.40 273.20 860,757 -2.08(-0.76%)
Sep 30, 2014 283.44 283.84 273.60 275.28 1,449,047 -8.88(-3.13%)
Sep 29, 2014 280.00 284.96 279.84 284.16 416,682 +2.88(+1.02%)
Sep 26, 2014 279.28 282.56 278.72 281.28 379,326 +2.64(+0.95%)
Sep 25, 2014 280.64 281.04 277.20 278.64 533,300 -1.36(-0.49%)
Sep 24, 2014 276.24 280.88 274.48 280.00 768,899 +4.48(+1.63%)
Sep 23, 2014 274.24 277.28 273.44 275.52 341,585 +2.00(+0.73%)
Sep 22, 2014 275.28 275.68 272.24 273.52 493,550 -3.04(-1.10%)
Sep 19, 2014 276.08 277.76 274.56 276.56 425,380 -0.40(-0.14%)
Sep 18, 2014 281.44 281.52 276.48 276.96 539,057 -3.12(-1.11%)
Sep 17, 2014 281.92 282.96 279.28 280.08 644,529 -1.92(-0.68%)
Sep 16, 2014 278.48 283.36 278.16 282.00 647,556 +5.52(+2.00%)
Sep 15, 2014 273.76 277.28 273.52 276.48 400,170 +1.44(+0.52%)
Sep 12, 2014 276.72 278.40 274.40 275.04 514,107 -2.48(-0.89%)
Sep 11, 2014 271.60 278.48 271.30 277.52 1,018,824 +3.44(+1.26%)
Sep 10, 2014 275.36 275.36 272.16 274.08 636,765 -2.88(-1.04%)
Sep 09, 2014 278.08 278.56 276.04 276.96 263,700 -0.64(-0.23%)
Sep 08, 2014 274.32 277.60 274.16 277.60 356,900 -1.60(-0.57%)
Sep 05, 2014 282.16 282.24 277.28 279.20 568,421 -3.20(-1.13%)
Sep 04, 2014 283.04 284.40 281.12 282.40 441,691 -2.00(-0.70%)
Sep 03, 2014 281.04 286.08 280.24 284.40 551,496 +6.08(+2.18%)
Sep 02, 2014 282.24 283.28 276.80 278.32 754,057 -7.76(-2.71%)
Aug 29, 2014 284.64 286.08 286.08 286.08 397,750 +3.52(+1.25%)
Aug 28, 2014 282.08 282.72 280.32 282.56 319,323 +2.32(+0.83%)
Aug 27, 2014 280.24 281.36 278.80 280.24 317,560 -0.08(-0.03%)
Aug 26, 2014 280.80 281.68 278.80 280.32 379,373 +1.36(+0.49%)
Aug 25, 2014 278.40 279.64 277.92 278.96 416,920 -0.72(-0.26%)
Aug 22, 2014 278.64 279.88 277.56 279.68 488,313 -1.04(-0.37%)
Aug 21, 2014 279.20 282.04 278.96 280.72 486,016 +1.84(+0.66%)
Aug 20, 2014 279.04 279.44 277.48 278.88 397,758 +1.20(+0.43%)
Aug 19, 2014 280.16 280.48 276.64 277.68 503,557 -2.80(-1.00%)
Aug 18, 2014 280.88 281.08 279.04 280.48 347,272 -3.04(-1.07%)
Aug 15, 2014 281.36 284.88 281.04 283.52 665,204 +2.64(+0.94%)
Aug 14, 2014 286.72 286.80 280.32 280.88 987,555 -7.28(-2.53%)
Aug 13, 2014 288.32 289.36 286.25 288.16 305,460 +0.24(+0.08%)
Aug 12, 2014 287.68 289.04 286.48 287.92 360,690 -1.84(-0.64%)
Aug 11, 2014 289.84 291.68 289.53 289.76 235,773 +0.80(+0.28%)
Aug 08, 2014 289.76 290.06 287.84 288.96 281,762 -0.32(-0.11%)
Aug 07, 2014 287.76 289.64 286.56 289.28 298,666 +1.68(+0.58%)
Aug 06, 2014 289.92 290.80 286.64 287.60 647,100 -1.68(-0.58%)
Aug 05, 2014 290.64 290.80 287.60 289.28 411,212 -2.56(-0.88%)
Aug 04, 2014 289.60 292.44 289.52 291.84 275,325 +2.32(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.